Game Changers Texfab Limited (BOM:544594)
India · Delayed Price · Currency is INR 100.33
-0.37 (-0.37%)
At close: Jul 31, 2026
Game Changers Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 97.00 | 103.00 | 97.00 | 100.33 | 100.33 | -0.37% | 18,000 |
| Jul 30, 2026 | 98.75 | 102.80 | 98.75 | 100.70 | 100.70 | 4.90% | 10,800 |
| Jul 28, 2026 | 96.00 | 96.00 | 95.60 | 96.00 | 96.00 | -2.83% | 4,800 |
| Jul 27, 2026 | 98.70 | 99.90 | 98.00 | 98.80 | 98.80 | 3.19% | 6,000 |
| Jul 24, 2026 | 95.00 | 95.75 | 94.00 | 95.75 | 95.75 | -1.29% | 3,600 |
| Jul 23, 2026 | 100.24 | 100.25 | 97.00 | 97.00 | 97.00 | -1.12% | 8,400 |
| Jul 22, 2026 | 97.50 | 98.70 | 95.00 | 98.10 | 98.10 | 3.26% | 7,200 |
| Jul 20, 2026 | 92.50 | 98.00 | 92.50 | 95.00 | 95.00 | 3.27% | 16,800 |
| Jul 17, 2026 | 93.30 | 95.00 | 90.00 | 91.99 | 91.99 | -4.18% | 14,400 |
| Jul 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.99% | 2,400 |
| Jul 15, 2026 | 101.00 | 107.01 | 99.50 | 99.99 | 99.99 | -1.96% | 6,000 |
| Jul 14, 2026 | 102.25 | 105.25 | 97.25 | 101.99 | 101.99 | -4.39% | 7,200 |
| Jul 13, 2026 | 103.00 | 112.00 | 103.00 | 106.67 | 106.67 | 4.58% | 3,600 |
| Jul 10, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 8.89% | 25,200 |
| Jul 9, 2026 | 92.50 | 94.50 | 92.00 | 93.67 | 93.67 | 1.43% | 9,600 |
| Jul 8, 2026 | 89.50 | 92.35 | 87.00 | 92.35 | 92.35 | - | 9,600 |
| Jul 7, 2026 | 90.00 | 94.19 | 87.00 | 92.35 | 92.35 | -1.96% | 6,000 |
| Jul 6, 2026 | 94.50 | 94.50 | 94.19 | 94.20 | 94.20 | 2.11% | 3,600 |
| Jul 2, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 1.32% | 1,200 |
| Jul 1, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.03% | 1,200 |
| Jun 30, 2026 | 101.95 | 101.95 | 91.05 | 92.00 | 92.00 | -6.12% | 3,600 |
| Jun 29, 2026 | 90.05 | 98.00 | 90.05 | 98.00 | 98.00 | 2.08% | 2,400 |
| Jun 24, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.64% | 2,400 |
| Jun 23, 2026 | 90.35 | 94.60 | 90.00 | 94.45 | 94.45 | 4.94% | 8,400 |
| Jun 22, 2026 | 96.00 | 96.00 | 90.00 | 90.00 | 90.00 | -8.16% | 12,000 |
| Jun 19, 2026 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | -7.98% | 7,200 |
| Jun 18, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 11.23% | 1,200 |
| Jun 15, 2026 | 99.45 | 99.45 | 95.75 | 95.75 | 95.75 | 1.32% | 6,000 |
| Jun 12, 2026 | 94.45 | 94.50 | 90.00 | 94.50 | 94.50 | 3.85% | 8,400 |
| Jun 11, 2026 | 103.00 | 104.45 | 90.00 | 91.00 | 91.00 | -5.21% | 19,200 |
| Jun 10, 2026 | 102.05 | 102.05 | 96.00 | 96.00 | 96.00 | -5.88% | 16,800 |
| Jun 9, 2026 | 106.45 | 106.45 | 102.00 | 102.00 | 102.00 | - | 2,400 |
| Jun 8, 2026 | 103.75 | 107.95 | 102.00 | 102.00 | 102.00 | -2.44% | 8,400 |
| Jun 5, 2026 | 114.00 | 114.00 | 104.00 | 104.55 | 104.55 | -2.92% | 6,000 |
| Jun 3, 2026 | 107.00 | 125.00 | 103.10 | 107.70 | 107.70 | 2.52% | 8,400 |
| Jun 1, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -2.28% | 1,200 |
| May 27, 2026 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | -2.71% | 4,800 |
| May 26, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 2.31% | 1,200 |
| May 25, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | -0.92% | 2,400 |
| May 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.36% | 1,200 |
| May 21, 2026 | 108.00 | 112.75 | 108.00 | 110.50 | 110.50 | 0.68% | 4,800 |
| May 20, 2026 | 105.00 | 109.75 | 104.10 | 109.75 | 109.75 | 2.09% | 3,600 |
| May 19, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | -1.29% | 2,400 |
| May 18, 2026 | 111.00 | 111.00 | 108.90 | 108.90 | 108.90 | -4.47% | 6,000 |
| May 15, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.04% | 2,400 |
| May 14, 2026 | 114.95 | 114.95 | 113.95 | 113.95 | 113.95 | 0.84% | 21,600 |
| May 13, 2026 | 113.95 | 115.00 | 113.00 | 113.00 | 113.00 | 0.44% | 4,800 |
| May 12, 2026 | 112.00 | 114.00 | 112.00 | 112.50 | 112.50 | 0.45% | 19,200 |
| May 11, 2026 | 113.00 | 115.50 | 112.00 | 112.00 | 112.00 | -2.61% | 10,800 |
| May 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.83% | 1,200 |